5 DAY PERFORMANCE
-0.62%
1 MONTH PERFORMANCE
-7.20%
3 MONTH PERFORMANCE
-5.26%
6 MONTH PERFORMANCE
+9.62%
YEAR-TO-DATE PERFORMANCE
-3.23%
1 YEAR PERFORMANCE
+21.84%
AquaBounty Technologies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $1.27 | $1.27 (0%) | $1.27 | $1.27 | 6.83 M | |
| 08/06/2026 | $1.04 | $1.07 (2.88%) | $1.22 | $1.03 | 11.57 M | $5.51 M |
| 08/05/2026 | $0.89 | $0.99 (11.22%) | $1.00 | $0.89 | 49.20 K | $5.10 M |
| 08/04/2026 | $0.92 | $0.91 (-1.09%) | $0.92 | $0.89 | 15.60 K | $4.68 M |
| 08/03/2026 | $0.89 | $0.92 (3.16%) | $0.92 | $0.88 | 14.04 K | $4.73 M |
| 07/31/2026 | $0.92 | $0.91 (-1.57%) | $0.92 | $0.89 | 4.30 K | $4.13 M |
| 07/30/2026 | $0.93 | $0.91 (-2.15%) | $0.93 | $0.91 | 11.13 K | $4.15 M |
| 07/29/2026 | $0.90 | $0.92 (2.18%) | $0.92 | $0.90 | 24.53 K | $4.20 M |
| 07/28/2026 | $0.89 | $0.92 (3.31%) | $0.92 | $0.88 | 11.94 K | $4.20 M |
| 07/27/2026 | $0.89 | $0.90 (0.92%) | $0.91 | $0.88 | 12.20 K | $4.11 M |
| 07/24/2026 | $0.93 | $0.91 (-2.15%) | $0.94 | $0.88 | 21.00 K | $4.15 M |
| 07/23/2026 | $0.96 | $0.94 (-1.97%) | $1.00 | $0.93 | 13.50 K | $4.30 M |
| 07/22/2026 | $0.95 | $0.94 (-0.26%) | $0.98 | $0.93 | 4.80 K | $4.31 M |
| 07/21/2026 | $0.92 | $0.96 (4.11%) | $0.97 | $0.92 | 4.00 K | $4.38 M |
| 07/20/2026 | $0.95 | $0.95 (-0.27%) | $0.96 | $0.95 | 4.43 K | $4.32 M |
| 07/17/2026 | $1.01 | $0.97 (-3.97%) | $1.01 | $0.95 | 7.92 K | $4.43 M |
| 07/16/2026 | $1.01 | $0.97 (-3.96%) | $1.02 | $0.95 | 45.34 K | $4.43 M |
| 07/15/2026 | $0.97 | $0.99 (2.06%) | $0.99 | $0.93 | 46.90 K | $4.52 M |
| 07/14/2026 | $0.95 | $0.96 (1.52%) | $0.96 | $0.92 | 35.15 K | $4.38 M |
| 07/13/2026 | $1.01 | $0.99 (-1.86%) | $1.01 | $0.95 | 21.24 K | $4.52 M |
| 07/10/2026 | $0.97 | $0.98 (1.03%) | $0.98 | $0.90 | 22.00 K | $4.47 M |
| 07/09/2026 | $0.95 | $0.92 (-3.43%) | $0.95 | $0.88 | 38.38 K | $4.18 M |
| 07/08/2026 | $1.05 | $0.94 (-10.48%) | $1.05 | $0.90 | 374.50 K | $4.29 M |
| 07/07/2026 | $1.02 | $0.97 (-4.92%) | $1.02 | $0.97 | 42.40 K | $4.43 M |
| 07/06/2026 | $1.00 | $1.02 (2%) | $1.10 | $1.00 | 8.80 K | $4.66 M |
| 07/02/2026 | $1.06 | $1.03 (-2.83%) | $1.07 | $0.98 | 8.80 K | $4.70 M |
| 07/01/2026 | $1.08 | $1.07 (-0.93%) | $1.10 | $1.05 | 8.10 K | $4.88 M |
| 06/30/2026 | $1.09 | $1.07 (-1.83%) | $1.10 | $1.06 | 18.51 K | $4.88 M |
| 06/29/2026 | $1.11 | $1.09 (-1.8%) | $1.12 | $1.08 | 11.40 K | $4.98 M |
| 06/26/2026 | $1.04 | $1.10 (5.77%) | $1.14 | $0.99 | 12.02 K | $5.02 M |
| 06/25/2026 | $1.20 | $1.08 (-10%) | $1.20 | $1.08 | 55.00 K | $4.93 M |
| 06/24/2026 | $1.04 | $1.18 (13.46%) | $1.25 | $1.04 | 257.41 K | $5.39 M |
| 06/23/2026 | $0.99 | $1.02 (3.03%) | $1.05 | $0.98 | 21.36 K | $4.66 M |
| 06/22/2026 | $0.95 | $1.01 (6.32%) | $1.04 | $0.95 | 55.40 K | $4.61 M |
| 06/18/2026 | $1.03 | $0.94 (-8.74%) | $1.04 | $0.94 | 99.94 K | $4.29 M |
| 06/17/2026 | $1.03 | $1.02 (-0.97%) | $1.07 | $1.02 | 115.40 K | $4.66 M |
| 06/16/2026 | $1.03 | $1.02 (-0.97%) | $1.04 | $0.99 | 18.90 K | $4.66 M |
| 06/15/2026 | $0.97 | $1.04 (7.22%) | $1.04 | $0.96 | 48.70 K | $4.75 M |
| 06/12/2026 | $0.97 | $1.00 (2.83%) | $1.00 | $0.95 | 49.30 K | $4.56 M |
| 06/11/2026 | $0.99 | $0.97 (-1.61%) | $0.99 | $0.95 | 33.63 K | $4.42 M |
| 06/10/2026 | $0.96 | $0.98 (1.74%) | $1.00 | $0.95 | 55.20 K | $4.46 M |
| 06/09/2026 | $0.95 | $0.94 (-0.54%) | $1.00 | $0.94 | 24.50 K | $4.29 M |
| 06/08/2026 | $0.95 | $0.97 (2.63%) | $0.97 | $0.95 | 25.81 K | $4.43 M |
| 06/05/2026 | $0.98 | $0.98 (0.51%) | $1.00 | $0.96 | 20.90 K | $4.47 M |
| 06/04/2026 | $1.00 | $0.99 (-0.76%) | $1.00 | $0.98 | 6.10 K | $4.51 M |
| 06/03/2026 | $1.00 | $1.00 (0%) | $1.02 | $0.98 | 6.00 K | $4.56 M |
| 06/02/2026 | $1.03 | $1.00 (-2.91%) | $1.05 | $1.00 | 30.72 K | $4.56 M |
| 06/01/2026 | $1.05 | $1.03 (-1.9%) | $1.05 | $1.02 | 22.33 K | $4.70 M |
| 05/29/2026 | $1.00 | $1.04 (4%) | $1.08 | $0.95 | 65.40 K | $4.75 M |
| 05/28/2026 | $0.95 | $1.04 (9.47%) | $1.04 | $0.94 | 49.20 K | $4.75 M |
| 05/27/2026 | $0.94 | $0.98 (4.77%) | $0.98 | $0.94 | 19.32 K | $4.50 M |
| 05/26/2026 | $0.95 | $0.98 (3.15%) | $0.98 | $0.94 | 50.00 K | $4.47 M |
| 05/22/2026 | $0.99 | $0.98 (-0.52%) | $0.99 | $0.94 | 52.30 K | $4.50 M |
| 05/21/2026 | $0.94 | $0.95 (1.01%) | $0.99 | $0.94 | 24.33 K | $4.33 M |
| 05/20/2026 | $1.01 | $0.96 (-4.75%) | $1.01 | $0.94 | 37.01 K | $4.39 M |
| 05/19/2026 | $0.90 | $1.04 (15.56%) | $1.09 | $0.89 | 104.30 K | $4.75 M |
| 05/18/2026 | $0.90 | $0.90 (0.06%) | $0.91 | $0.89 | 21.70 K | $4.11 M |
| 05/15/2026 | $0.92 | $0.89 (-4.3%) | $0.92 | $0.89 | 25.11 K | $4.04 M |
| 05/14/2026 | $0.89 | $0.91 (2.84%) | $0.92 | $0.89 | 48.26 K | $4.15 M |
| 05/13/2026 | $0.88 | $0.86 (-2.16%) | $0.91 | $0.86 | 24.22 K | $3.93 M |
| 05/12/2026 | $0.88 | $0.87 (-1.14%) | $0.89 | $0.87 | 29.20 K | $3.97 M |
| 05/11/2026 | $0.95 | $0.89 (-6.84%) | $0.95 | $0.88 | 83.49 K | $4.04 M |
| 05/08/2026 | $0.95 | $0.94 (-1.02%) | $0.98 | $0.93 | 27.73 K | $4.29 M |
| 05/07/2026 | $0.98 | $0.95 (-3.06%) | $0.98 | $0.92 | 55.90 K | $4.34 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
